Menu

DAR AL DAWA DEVELOPMENT & INVESTMENT Historical

Loading data
High Low
Performance Indicators 26/07/2021
MarketSecond
High Price1.43
Last Closing1.42
No. of Transactions60
SectorPharmaceutical and Medical Industries
Low Price1.41
Opening Price1.42
No. of Shares37,500
Div0.00
Change0.00
Closing Price1.42
Average Price1.42
P/E5.73
Value Traded53,217

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/07/2021 1.43 1.41 1.42 53,217 60 37,500
25/07/2021 1.43 1.40 1.42 28,788 15 20,301
18/07/2021 1.42 1.41 1.42 53,094 41 37,397
15/07/2021 1.43 1.40 1.43 37,719 44 26,711
14/07/2021 1.41 1.40 1.41 8,105 19 5,789
13/07/2021 1.41 1.37 1.41 24,402 32 17,553
12/07/2021 1.39 1.38 1.39 10,462 9 7,574
11/07/2021 1.39 1.37 1.39 2,415 7 1,750
08/07/2021 1.39 1.38 1.39 2,220 9 1,605
07/07/2021 1.38 1.38 1.38 35,338 24 25,607
06/07/2021 1.39 1.37 1.39 14,893 20 10,800
05/07/2021 1.40 1.37 1.39 16,586 28 11,943
04/07/2021 1.40 1.38 1.40 9,460 20 6,826
01/07/2021 1.42 1.40 1.41 1,253 6 891
30/06/2021 1.41 1.38 1.40 10,066 11 7,241
29/06/2021 1.41 1.39 1.41 17,027 15 12,239
28/06/2021 1.42 1.38 1.42 65,274 57 46,613
27/06/2021 1.39 1.36 1.39 4,276 7 3,104
24/06/2021 1.39 1.37 1.39 824 2 600
23/06/2021 1.40 1.37 1.39 12,065 19 8,700
Date High Low Closing Value Traded No. of Trans No. of Shares
18/07/2021 1.42 1.41 1.42 53,094 41 37,397
11/07/2021 1.43 1.37 1.43 83,103 111 59,377
04/07/2021 1.40 1.37 1.39 78,497 101 56,781
27/06/2021 1.42 1.36 1.41 97,897 96 70,088
20/06/2021 1.42 1.37 1.39 42,861 70 30,631
13/06/2021 1.46 1.38 1.43 171,505 173 120,709
06/06/2021 1.46 1.37 1.44 321,752 313 226,600
30/05/2021 1.50 1.44 1.44 395,511 253 269,576
23/05/2021 1.52 1.42 1.52 1,035,741 594 696,166
16/05/2021 1.54 1.38 1.45 931,297 949 637,866
09/05/2021 1.47 1.33 1.47 525,295 348 364,339
02/05/2021 1.40 1.23 1.34 831,150 558 626,978
25/04/2021 1.26 1.19 1.26 263,636 294 213,020
18/04/2021 1.27 1.16 1.26 357,555 353 292,783
12/04/2021 1.18 1.16 1.17 134,385 156 114,793
04/04/2021 1.23 1.18 1.20 360,042 333 298,442
28/03/2021 1.29 1.13 1.26 2,712,662 949 2,246,351
21/03/2021 1.15 1.13 1.14 66,797 103 58,515
14/03/2021 1.15 1.12 1.14 114,937 113 102,498
07/03/2021 1.20 1.11 1.13 1,548,215 365 1,348,493
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2021 1.49 1.36 1.40 867,419 785 608,431
02/05/2021 1.54 1.23 1.49 3,484,337 2,563 2,433,631
01/04/2021 1.27 1.16 1.26 1,259,899 1,241 1,036,966
01/03/2021 1.29 1.11 1.24 4,742,222 1,677 4,010,320
01/02/2021 1.26 1.13 1.19 925,117 718 767,625
03/01/2021 1.21 1.13 1.18 140,510 215 121,726
01/12/2020 1.28 1.11 1.15 381,018 397 311,348
01/11/2020 1.42 1.14 1.23 631,442 785 496,411
01/10/2020 1.19 1.09 1.15 406,015 540 357,300
01/09/2020 1.17 1.01 1.16 329,268 487 295,965
04/08/2020 1.05 1.00 1.02 68,497 140 67,562
01/07/2020 1.09 0.96 1.00 172,644 230 171,978
01/06/2020 1.01 0.93 0.99 73,717 171 76,596
10/05/2020 1.00 0.93 0.95 32,238 13 32,754
01/03/2020 1.03 0.97 1.01 130,536 164 131,211
02/02/2020 1.14 0.91 1.03 173,366 333 173,559
02/01/2020 1.21 1.03 1.13 120,940 283 105,836
01/12/2019 1.16 1.01 1.06 161,237 286 152,713
03/11/2019 1.35 1.06 1.14 578,632 813 479,381
01/10/2019 1.16 0.98 1.14 209,330 363 191,618